Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Health Care 2X ETF
(NY:
RXL
)
102.19
-0.24 (-0.24%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
3.688
3.729
3.543
3.582
1,165,964
-0.01(-0.40%)
Apr 29, 2009
3.545
3.657
3.526
3.596
322,375
+0.04(+1.13%)
Apr 28, 2009
3.655
3.655
3.520
3.556
706,881
+0.04(+1.08%)
Apr 27, 2009
3.528
3.578
3.473
3.518
519,627
+0.07(+1.92%)
Apr 24, 2009
3.454
3.498
3.422
3.451
221,095
+0.03(+0.76%)
Apr 23, 2009
3.411
3.439
3.309
3.425
300,016
+0.00(+0.00%)
Apr 22, 2009
3.480
3.541
3.425
3.425
224,259
-0.10(-2.89%)
Apr 21, 2009
3.557
3.557
3.476
3.527
342,067
-0.05(-1.49%)
Apr 20, 2009
3.653
3.742
3.575
3.581
134,117
-0.15(-3.97%)
Apr 17, 2009
3.648
3.761
3.648
3.729
287,985
+0.07(+2.00%)
Apr 16, 2009
3.627
3.685
3.569
3.655
189,869
+0.06(+1.65%)
Apr 15, 2009
3.505
3.633
3.500
3.596
60,764
-0.01(-0.33%)
Apr 14, 2009
3.641
3.644
3.581
3.608
142,360
-0.04(-1.08%)
Apr 13, 2009
3.524
3.687
3.520
3.647
190,578
+0.06(+1.73%)
Apr 09, 2009
3.615
3.615
3.555
3.585
138,133
+0.05(+1.31%)
Apr 08, 2009
3.519
3.560
3.485
3.539
163,022
+0.04(+1.05%)
Apr 07, 2009
3.489
3.559
3.421
3.502
192,974
-0.04(-1.24%)
Apr 06, 2009
3.502
3.594
3.479
3.546
186,925
+0.04(+1.18%)
Apr 03, 2009
3.660
3.660
3.463
3.505
158,888
-0.10(-2.76%)
Apr 02, 2009
3.674
3.687
3.596
3.604
206,735
+0.00(+0.10%)
Apr 01, 2009
3.588
3.615
3.422
3.601
337,899
-0.06(-1.52%)
Mar 31, 2009
3.596
3.733
3.596
3.656
179,458
+0.07(+1.95%)
Mar 30, 2009
3.626
3.647
3.496
3.587
178,952
-0.12(-3.32%)
Mar 26, 2009
3.622
3.716
3.582
3.710
148,485
+0.09(+2.49%)
Mar 25, 2009
3.651
3.681
3.494
3.620
135,483
+0.07(+1.83%)
Mar 24, 2009
3.609
3.681
3.469
3.555
516,109
-0.12(-3.35%)
Mar 23, 2009
3.557
3.678
3.544
3.678
265,373
+0.24(+6.94%)
Mar 20, 2009
3.513
3.513
3.387
3.439
426,683
+0.01(+0.23%)
Mar 19, 2009
3.706
3.706
3.367
3.431
504,356
-0.14(-3.95%)
Mar 18, 2009
3.671
3.700
3.373
3.572
1,080,268
-0.00(-0.07%)
Mar 17, 2009
3.462
3.577
3.418
3.575
355,339
+0.11(+3.25%)
Mar 16, 2009
3.613
3.631
3.462
3.462
397,710
-0.09(-2.67%)
Mar 13, 2009
3.436
3.583
3.380
3.557
0
+0.23(+6.76%)
Mar 12, 2009
3.048
3.349
3.019
3.332
1,406,811
+0.29(+9.68%)
Mar 11, 2009
3.153
3.218
3.032
3.038
435,939
-0.09(-2.73%)
Mar 10, 2009
3.057
3.128
2.982
3.123
334,043
+0.20(+6.81%)
Mar 09, 2009
2.888
3.029
2.871
2.924
140,200
-0.05(-1.63%)
Mar 06, 2009
2.890
3.073
2.867
2.973
0
+0.08(+2.62%)
Mar 05, 2009
3.099
3.099
2.890
2.897
571,600
-0.20(-6.43%)
Mar 04, 2009
2.969
3.156
2.958
3.096
508,819
+0.16(+5.56%)
Mar 02, 2009
3.141
3.141
2.931
2.933
1,133,793
-0.30(-9.33%)
Feb 27, 2009
3.438
3.447
3.234
3.235
0
-0.29(-8.21%)
Feb 26, 2009
4.005
4.005
3.520
3.524
827,912
-0.38(-9.66%)
Feb 25, 2009
3.948
4.007
3.850
3.901
495,868
-0.15(-3.74%)
Feb 24, 2009
3.888
4.065
3.888
4.052
311,989
+0.16(+4.08%)
Feb 23, 2009
4.216
4.267
3.890
3.893
644,733
-0.20(-4.84%)
Feb 20, 2009
4.035
4.193
3.674
4.091
818,252
-0.09(-2.26%)
Feb 19, 2009
4.231
4.287
4.173
4.186
245,555
-0.04(-0.84%)
Feb 18, 2009
4.247
4.267
4.136
4.222
641,392
-0.02(-0.40%)
Feb 17, 2009
4.280
4.304
4.154
4.239
616,705
-0.15(-3.48%)
Feb 13, 2009
4.370
4.467
4.370
4.391
382,793
-0.07(-1.65%)
Feb 12, 2009
4.249
4.465
4.211
4.465
422,347
+0.10(+2.36%)
Feb 11, 2009
4.319
4.378
4.285
4.362
321,050
+0.08(+1.91%)
Feb 10, 2009
4.493
4.519
4.242
4.280
971,462
-0.26(-5.79%)
Feb 09, 2009
4.630
4.741
4.472
4.543
427,333
-0.04(-0.80%)
Feb 06, 2009
4.589
4.621
4.494
4.580
1,118,404
+0.09(+2.01%)
Feb 05, 2009
4.383
4.516
4.350
4.490
308,580
+0.07(+1.58%)
Feb 04, 2009
4.499
4.587
4.385
4.420
712,298
-0.06(-1.35%)
Feb 03, 2009
4.357
4.522
4.266
4.480
621,843
+0.21(+4.83%)
Feb 02, 2009
4.148
4.324
4.043
4.274
459,040
+0.10(+2.33%)
Jan 30, 2009
4.306
4.306
4.164
4.177
0
-0.13(-3.00%)
Jan 29, 2009
4.237
4.366
4.163
4.306
273,431
-0.09(-2.05%)
Jan 28, 2009
4.447
4.741
4.324
4.396
564,015
+0.10(+2.23%)
Jan 27, 2009
4.141
4.328
4.141
4.300
412,180
+0.18(+4.43%)
Jan 26, 2009
4.314
4.314
3.985
4.118
411,488
-0.04(-1.02%)
Jan 23, 2009
3.939
4.174
3.915
4.160
474,885
+0.00(+0.08%)
Jan 22, 2009
4.141
4.171
4.036
4.157
335,469
+0.03(+0.80%)
Jan 21, 2009
4.071
4.145
3.902
4.124
381,587
+0.19(+4.73%)
Jan 20, 2009
4.187
4.219
3.937
3.937
346,033
-0.25(-5.97%)
Jan 16, 2009
4.202
4.202
4.062
4.187
406,308
+0.12(+2.94%)
Jan 15, 2009
4.019
4.117
3.878
4.068
613,938
+0.03(+0.73%)
Jan 14, 2009
4.061
4.101
3.966
4.038
328,323
-0.13(-3.07%)
Jan 13, 2009
4.076
4.192
4.070
4.166
166,355
+0.08(+1.97%)
Jan 12, 2009
4.146
4.198
4.056
4.085
227,423
-0.11(-2.63%)
Jan 09, 2009
4.229
4.307
4.131
4.196
288,938
-0.06(-1.39%)
Jan 08, 2009
4.193
4.261
4.138
4.255
360,663
+0.04(+0.87%)
Jan 07, 2009
4.176
4.302
4.148
4.218
370,441
-0.07(-1.74%)
Jan 06, 2009
4.503
4.503
4.240
4.293
498,998
-0.11(-2.53%)
Jan 05, 2009
4.538
4.538
4.338
4.404
431,223
-0.03(-0.77%)
Jan 02, 2009
4.407
4.545
4.318
4.439
0
+0.12(+2.80%)
Jan 01, 2009
4.267
4.404
4.242
4.318
0
+0.00(+0.00%)
Dec 31, 2008
4.267
4.404
4.242
4.318
224,563
+0.08(+1.79%)
Dec 30, 2008
4.130
4.704
4.130
4.242
472,455
+0.21(+5.11%)
Dec 29, 2008
4.267
4.267
3.971
4.036
110,138
-0.10(-2.35%)
Dec 26, 2008
4.222
4.222
4.043
4.133
83,274
+0.06(+1.37%)
Dec 24, 2008
4.050
4.148
4.049
4.077
55,263
-0.02(-0.43%)
Dec 23, 2008
4.176
4.245
4.083
4.095
148,974
-0.04(-1.03%)
Dec 22, 2008
4.383
4.383
4.006
4.138
296,599
-0.07(-1.58%)
Dec 19, 2008
4.244
4.307
4.147
4.204
343,350
+0.07(+1.75%)
Dec 18, 2008
4.168
4.263
4.044
4.132
801,884
+0.05(+1.19%)
Dec 17, 2008
3.979
4.148
3.979
4.083
491,658
-0.02(-0.40%)
Dec 16, 2008
3.914
4.100
3.878
4.100
565,053
+0.27(+7.02%)
Dec 15, 2008
3.793
3.893
3.743
3.831
422,094
+0.02(+0.65%)
Dec 12, 2008
3.634
3.856
3.615
3.806
741,946
-0.01(-0.37%)
Dec 11, 2008
3.845
3.976
3.774
3.820
413,564
-0.02(-0.43%)
Dec 10, 2008
3.905
3.911
3.745
3.837
603,121
+0.07(+1.73%)
Dec 09, 2008
3.885
3.966
3.729
3.771
937,486
-0.18(-4.44%)
Dec 08, 2008
3.912
4.069
3.860
3.947
586,104
+0.08(+2.14%)
Dec 05, 2008
3.559
3.869
3.442
3.864
1,074,041
+0.25(+7.03%)
Dec 04, 2008
3.744
3.816
3.551
3.610
737,280
-0.20(-5.23%)
Dec 03, 2008
3.585
3.809
3.527
3.809
411,682
+0.25(+7.06%)
Dec 02, 2008
3.444
3.573
3.413
3.558
488,688
+0.21(+6.15%)
Dec 01, 2008
3.596
3.703
3.352
3.352
430,379
-0.46(-11.98%)
Nov 28, 2008
3.733
3.818
3.724
3.808
159,917
+0.09(+2.55%)
Nov 26, 2008
3.488
3.741
3.488
3.713
160,331
+0.03(+0.84%)
Nov 25, 2008
3.809
3.809
3.557
3.683
239,843
+0.07(+1.95%)
Nov 24, 2008
3.589
3.685
3.437
3.612
862,960
+0.25(+7.31%)
Nov 21, 2008
3.212
3.383
3.009
3.366
1,083,339
+0.22(+7.13%)
Nov 20, 2008
3.595
3.666
3.101
3.142
455,682
-0.48(-13.22%)
Nov 19, 2008
3.955
4.069
3.619
3.621
276,308
-0.34(-8.67%)
Nov 18, 2008
3.916
4.064
3.733
3.965
647,830
+0.04(+1.12%)
Nov 17, 2008
4.035
4.122
3.902
3.921
282,501
-0.21(-4.99%)
Nov 14, 2008
4.219
4.445
4.121
4.127
294,304
-0.27(-6.17%)
Nov 13, 2008
3.924
4.400
3.777
4.398
446,637
+0.44(+11.17%)
Nov 12, 2008
4.053
4.171
3.928
3.956
330,188
-0.26(-6.10%)
Nov 11, 2008
4.301
4.356
4.136
4.213
226,082
-0.10(-2.36%)
Nov 10, 2008
4.504
4.637
4.301
4.315
202,145
-0.09(-2.10%)
Nov 07, 2008
4.288
4.458
4.231
4.408
215,147
+0.21(+5.03%)
Nov 06, 2008
4.363
4.492
4.144
4.197
351,458
-0.25(-5.62%)
Nov 05, 2008
4.800
4.800
4.443
4.447
232,983
-0.33(-6.94%)
Nov 04, 2008
4.903
5.002
4.659
4.779
362,974
+0.12(+2.62%)
Nov 03, 2008
4.711
4.711
4.590
4.657
475,999
+0.07(+1.50%)
Oct 31, 2008
4.267
4.666
4.267
4.588
503,546
+0.11(+2.53%)
Oct 30, 2008
4.296
4.497
4.296
4.475
445,549
+0.26(+6.26%)
Oct 29, 2008
4.480
4.536
4.211
4.211
1,459,678
-0.13(-3.03%)
Oct 28, 2008
3.927
4.344
3.808
4.343
437,584
+0.50(+13.02%)
Oct 27, 2008
4.255
4.255
3.843
3.843
1,009,548
-0.32(-7.77%)
Oct 24, 2008
3.748
4.293
3.733
4.166
475,062
-0.17(-3.99%)
Oct 23, 2008
4.447
4.490
3.969
4.339
838,687
+0.01(+0.25%)
Oct 22, 2008
4.742
4.742
4.161
4.328
1,813,499
-0.44(-9.15%)
Oct 21, 2008
4.887
4.967
4.741
4.765
1,020,938
-0.12(-2.40%)
Oct 20, 2008
4.763
4.882
4.563
4.882
1,004,089
+0.32(+6.99%)
Oct 17, 2008
4.582
4.931
4.353
4.563
734,260
+0.05(+1.00%)
Oct 16, 2008
4.515
4.538
3.911
4.518
1,133,683
+0.25(+5.98%)
Oct 15, 2008
4.877
4.877
4.263
4.263
731,374
-0.61(-12.43%)
Oct 14, 2008
5.273
5.523
4.667
4.869
1,054,408
+0.01(+0.30%)
Oct 13, 2008
4.488
4.854
4.165
4.854
1,029,611
+0.86(+21.42%)
Oct 10, 2008
3.912
4.727
3.559
3.998
642,135
-0.30(-6.98%)
Oct 09, 2008
4.908
5.203
4.203
4.298
555,164
-0.66(-13.39%)
Oct 08, 2008
4.978
5.166
4.803
4.962
528,621
-0.11(-2.18%)
Oct 07, 2008
5.571
5.802
5.073
5.073
179,635
-0.30(-5.52%)
Oct 06, 2008
5.631
5.831
4.978
5.369
772,168
-0.67(-11.09%)
Oct 03, 2008
6.262
6.262
6.039
6.039
145,625
-0.02(-0.25%)
Oct 02, 2008
6.282
6.318
6.040
6.054
167,815
-0.19(-3.09%)
Oct 01, 2008
6.141
6.247
6.117
6.247
364,797
+0.01(+0.19%)
Sep 30, 2008
6.193
6.240
5.974
6.235
345,282
+0.09(+1.44%)
Sep 29, 2008
6.443
6.505
5.926
6.147
410,214
-0.43(-6.56%)
Sep 26, 2008
6.243
6.595
6.194
6.578
0
+0.07(+1.02%)
Sep 25, 2008
6.332
6.637
6.217
6.512
223,694
+0.16(+2.52%)
Sep 24, 2008
6.519
6.637
6.170
6.352
234,561
+0.03(+0.45%)
Sep 23, 2008
6.181
6.501
6.181
6.323
223,922
-0.03(-0.50%)
Sep 22, 2008
6.529
6.934
6.305
6.355
534,249
-0.27(-4.01%)
Sep 19, 2008
6.994
7.293
6.510
6.621
0
+0.08(+1.20%)
Sep 18, 2008
6.362
6.585
6.187
6.542
184,470
+0.21(+3.39%)
Sep 17, 2008
6.578
6.687
6.320
6.328
463,326
-0.38(-5.62%)
Sep 16, 2008
6.406
6.756
6.239
6.705
654,377
-0.05(-0.75%)
Sep 15, 2008
6.637
6.940
6.481
6.756
425,933
-0.25(-3.52%)
Sep 12, 2008
7.082
7.334
6.908
7.002
102,587
-0.05(-0.76%)
Sep 11, 2008
6.726
7.056
6.563
7.056
406,687
+0.21(+2.99%)
Sep 10, 2008
6.787
6.926
6.787
6.851
98,098
-0.00(-0.05%)
Sep 09, 2008
7.045
7.158
6.848
6.854
191,076
-0.18(-2.61%)
Sep 08, 2008
6.833
7.194
6.833
7.038
345,990
+0.29(+4.32%)
Sep 05, 2008
6.710
6.824
6.667
6.746
0
-0.17(-2.52%)
Sep 04, 2008
7.113
7.127
6.860
6.921
522,648
-0.29(-4.08%)
Sep 03, 2008
7.183
7.220
7.152
7.215
54,858
-0.00(-0.05%)
Sep 02, 2008
7.453
7.484
7.179
7.218
288,905
+0.01(+0.20%)
Aug 29, 2008
7.296
7.323
7.204
7.204
48,716
-0.15(-2.00%)
Aug 28, 2008
7.280
7.354
7.268
7.351
69,479
+0.12(+1.61%)
Aug 27, 2008
7.212
7.265
7.111
7.235
532,232
-0.02(-0.25%)
Aug 26, 2008
7.230
7.307
7.200
7.252
286,542
+0.01(+0.08%)
Aug 25, 2008
7.305
7.399
7.193
7.247
259,113
-0.22(-2.98%)
Aug 22, 2008
7.412
7.508
7.358
7.469
268,537
+0.15(+2.09%)
Aug 21, 2008
7.220
7.341
7.111
7.316
282,087
+0.00(+0.05%)
Aug 20, 2008
7.549
7.549
7.231
7.313
628,661
-0.06(-0.84%)
Aug 19, 2008
7.409
7.480
7.318
7.375
481,044
-0.12(-1.60%)
Aug 18, 2008
7.633
7.809
7.437
7.494
635,883
-0.14(-1.82%)
Aug 15, 2008
7.715
7.715
7.591
7.633
0
+0.09(+1.21%)
Aug 14, 2008
7.529
7.632
7.366
7.542
340,675
+0.14(+1.89%)
Aug 13, 2008
7.467
7.531
7.395
7.402
487,895
-0.13(-1.67%)
Aug 12, 2008
7.609
7.609
7.497
7.527
303,214
-0.02(-0.25%)
Aug 11, 2008
7.657
7.753
7.461
7.546
984,329
+0.03(+0.43%)
Aug 08, 2008
7.283
7.524
7.260
7.514
669,674
+0.38(+5.29%)
Aug 07, 2008
7.231
7.429
7.136
7.136
818,421
-0.25(-3.33%)
Aug 06, 2008
7.162
7.429
7.162
7.382
637,174
+0.07(+0.97%)
Aug 05, 2008
7.171
7.312
6.815
7.311
1,255,913
+0.32(+4.64%)
Aug 04, 2008
6.848
7.052
6.848
6.987
263,197
+0.14(+2.08%)
Aug 01, 2008
6.921
7.055
6.797
6.845
318,384
-0.11(-1.59%)
Jul 31, 2008
6.857
7.075
6.857
6.956
275,338
+0.07(+0.96%)
Jul 30, 2008
7.092
7.092
6.763
6.890
429,282
-0.01(-0.17%)
Jul 29, 2008
6.902
6.993
6.579
6.902
265,677
+0.11(+1.55%)
Jul 28, 2008
7.052
7.110
6.796
6.796
316,224
-0.14(-2.08%)
Jul 25, 2008
6.874
6.963
6.874
6.941
208,785
+0.10(+1.41%)
Jul 24, 2008
6.934
6.953
6.680
6.844
163,917
-0.03(-0.50%)
Jul 23, 2008
6.874
6.962
6.837
6.879
818,277
+0.14(+2.06%)
Jul 22, 2008
6.519
6.785
6.379
6.740
253,469
+0.11(+1.66%)
Jul 21, 2008
6.874
7.013
6.596
6.630
509,713
-0.11(-1.69%)
Jul 18, 2008
6.746
6.765
6.680
6.744
276,359
-0.04(-0.57%)
Jul 17, 2008
6.826
6.826
6.611
6.783
240,340
+0.10(+1.49%)
Jul 16, 2008
6.809
6.809
6.597
6.684
344,733
+0.05(+0.82%)
Jul 15, 2008
6.519
6.643
6.417
6.629
247,183
+0.23(+3.63%)
Jul 14, 2008
6.689
6.871
6.394
6.397
199,403
-0.06(-0.97%)
Jul 11, 2008
6.400
6.524
6.353
6.460
397,601
-0.08(-1.23%)
Jul 10, 2008
6.742
6.890
6.460
6.540
238,872
-0.01(-0.18%)
Jul 09, 2008
6.739
7.223
6.542
6.552
702,013
-0.02(-0.36%)
Jul 08, 2008
6.284
6.580
6.284
6.576
397,035
+0.43(+7.00%)
Jul 07, 2008
6.311
6.318
6.104
6.145
118,390
-0.13(-2.09%)
Jul 04, 2008
6.329
6.329
6.251
6.277
61,262
+0.00(+0.00%)
Jul 03, 2008
6.329
6.329
6.251
6.277
61,262
+0.01(+0.14%)
Jul 02, 2008
6.429
6.429
6.268
6.268
257,594
+0.01(+0.09%)
Jul 01, 2008
6.164
6.310
6.151
6.262
70,273
-0.02(-0.31%)
Jun 30, 2008
6.126
6.294
6.126
6.282
100,165
+0.09(+1.53%)
Jun 27, 2008
6.092
6.194
6.092
6.187
80,574
+0.09(+1.56%)
Jun 26, 2008
6.185
6.248
6.092
6.092
134,285
-0.22(-3.42%)
Jun 25, 2008
6.246
6.413
6.218
6.308
114,196
+0.11(+1.80%)
Jun 24, 2008
6.130
6.234
6.116
6.196
23,438
+0.00(+0.04%)
Jun 23, 2008
6.086
6.247
6.086
6.194
134,201
+0.02(+0.27%)
Jun 20, 2008
6.288
6.288
6.145
6.177
81,545
-0.21(-3.30%)
Jun 19, 2008
6.251
6.388
6.219
6.388
117,133
+0.13(+2.08%)
Jun 18, 2008
6.377
6.387
6.258
6.258
100,621
-0.14(-2.17%)
Jun 17, 2008
6.483
6.495
6.397
6.397
67,134
-0.05(-0.74%)
Jun 16, 2008
6.364
6.463
6.341
6.444
44,986
+0.02(+0.24%)
Jun 13, 2008
6.412
6.474
6.407
6.429
83,477
+0.13(+2.10%)
Jun 12, 2008
6.341
6.404
6.295
6.296
28,770
-0.00(-0.05%)
Jun 11, 2008
6.407
6.407
6.258
6.300
45,788
-0.18(-2.74%)
Jun 10, 2008
6.483
6.490
6.411
6.477
48,117
-0.05(-0.72%)
Jun 09, 2008
6.829
6.829
6.478
6.524
162,305
-0.12(-1.74%)
Jun 06, 2008
6.833
6.833
6.625
6.640
206,963
-0.28(-4.08%)
Jun 05, 2008
6.847
6.938
6.815
6.922
329,470
+0.10(+1.48%)
Jun 04, 2008
6.725
6.874
6.725
6.821
146,536
+0.02(+0.33%)
Jun 03, 2008
6.803
6.840
6.769
6.798
45,594
+0.03(+0.49%)
Jun 02, 2008
6.857
6.857
6.687
6.765
35,182
-0.15(-2.13%)
May 30, 2008
6.898
6.913
6.846
6.913
150,831
+0.04(+0.61%)
May 29, 2008
6.739
6.909
6.739
6.871
390,724
+0.23(+3.43%)
May 28, 2008
6.661
6.661
6.612
6.643
48,091
-0.02(-0.34%)
May 27, 2008
6.564
6.666
6.564
6.666
39,055
+0.07(+1.06%)
May 26, 2008
6.646
6.653
6.589
6.596
0
+0.00(+0.00%)
May 23, 2008
6.646
6.653
6.589
6.596
52,538
-0.14(-2.05%)
May 22, 2008
6.784
6.784
6.640
6.734
59,777
+0.10(+1.46%)
May 21, 2008
6.772
6.798
6.637
6.637
59,060
-0.10(-1.43%)
May 20, 2008
6.724
6.785
6.697
6.733
61,996
-0.02(-0.30%)
May 19, 2008
6.680
6.783
6.655
6.753
113,952
+0.06(+0.90%)
May 16, 2008
6.823
6.823
6.629
6.693
59,152
+0.03(+0.46%)
May 15, 2008
6.599
6.673
6.593
6.662
66,560
-0.02(-0.24%)
May 14, 2008
6.702
6.719
6.676
6.679
121,832
+0.08(+1.17%)
May 13, 2008
6.697
6.697
6.598
6.602
8,437
-0.08(-1.17%)
May 12, 2008
6.638
6.680
6.618
6.680
68,070
+0.10(+1.51%)
May 09, 2008
6.585
6.589
6.519
6.580
35,233
-0.06(-0.84%)
May 08, 2008
6.649
6.675
6.627
6.636
27,842
+0.03(+0.52%)
May 07, 2008
6.748
6.770
6.599
6.602
38,389
-0.19(-2.81%)
May 06, 2008
6.785
6.793
6.675
6.793
86,463
-0.01(-0.15%)
May 05, 2008
6.778
6.807
6.755
6.803
37,081
-0.04(-0.53%)
May 02, 2008
7.023
7.023
6.815
6.839
71,563
+0.01(+0.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.